Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.3500 | 2.3500 | 2.1400 | 2.2900 | 2.2900 | 18,896 |
17 May 2024 | 2.2500 | 2.3800 | 2.2200 | 2.2600 | 2.2600 | 54,031 |
16 May 2024 | 2.3400 | 2.3800 | 2.2000 | 2.2200 | 2.2200 | 64,645 |
15 May 2024 | 2.0700 | 2.4000 | 2.0700 | 2.2400 | 2.2400 | 21,944 |
14 May 2024 | 2.2700 | 2.2700 | 2.0700 | 2.0700 | 2.0700 | 6,305 |
13 May 2024 | 2.3800 | 2.4400 | 2.2700 | 2.2700 | 2.2700 | 15,874 |
10 May 2024 | 2.3800 | 2.4300 | 2.3700 | 2.4000 | 2.4000 | 8,764 |
09 May 2024 | 2.4700 | 2.4700 | 2.3300 | 2.3800 | 2.3800 | 29,456 |
08 May 2024 | 2.5100 | 2.6500 | 2.4000 | 2.4800 | 2.4800 | 100,704 |
07 May 2024 | 2.3000 | 2.3750 | 2.2600 | 2.2800 | 2.2800 | 7,665 |
06 May 2024 | 2.3400 | 2.4000 | 2.2800 | 2.3200 | 2.3200 | 9,941 |
03 May 2024 | 2.3500 | 2.6000 | 2.3100 | 2.3600 | 2.3600 | 26,964 |
02 May 2024 | 2.2000 | 2.3900 | 2.1200 | 2.3400 | 2.3400 | 9,089 |
01 May 2024 | 2.3300 | 2.3900 | 2.2000 | 2.2000 | 2.2000 | 32,761 |
30 Apr 2024 | 2.3500 | 2.3500 | 2.1100 | 2.2300 | 2.2300 | 8,736 |
29 Apr 2024 | 2.3200 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 12,937 |
26 Apr 2024 | 2.2500 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 9,807 |
25 Apr 2024 | 2.2500 | 2.3700 | 2.1800 | 2.1800 | 2.1800 | 19,133 |
24 Apr 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 974 |
23 Apr 2024 | 2.5900 | 2.5900 | 2.3600 | 2.4000 | 2.4000 | 24,212 |
22 Apr 2024 | 2.5900 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 20,834 |
19 Apr 2024 | 2.5900 | 2.6100 | 2.5800 | 2.6100 | 2.6100 | 104,089 |
18 Apr 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5900 | 2.5900 | 76,957 |
17 Apr 2024 | 2.6400 | 2.6400 | 2.5800 | 2.6100 | 2.6100 | 77,192 |
16 Apr 2024 | 2.6000 | 2.6400 | 2.5700 | 2.6400 | 2.6400 | 111,711 |
15 Apr 2024 | 2.5900 | 2.6900 | 2.5400 | 2.6200 | 2.6200 | 181,855 |
12 Apr 2024 | 2.5500 | 2.6000 | 2.5200 | 2.5800 | 2.5800 | 113,878 |
11 Apr 2024 | 2.6000 | 2.6700 | 2.5200 | 2.5900 | 2.5900 | 88,174 |
10 Apr 2024 | 2.6000 | 2.6100 | 2.5200 | 2.6100 | 2.6100 | 47,891 |
09 Apr 2024 | 2.5300 | 2.6100 | 2.5200 | 2.5900 | 2.5900 | 60,617 |
08 Apr 2024 | 2.6000 | 2.6300 | 2.4400 | 2.6300 | 2.6300 | 119,763 |
05 Apr 2024 | 2.5500 | 2.6400 | 2.4500 | 2.5900 | 2.5900 | 81,130 |
04 Apr 2024 | 2.5600 | 2.5700 | 2.4500 | 2.5000 | 2.5000 | 122,199 |
03 Apr 2024 | 2.4500 | 2.5800 | 2.4400 | 2.5800 | 2.5800 | 143,124 |
02 Apr 2024 | 2.5000 | 2.7300 | 2.4200 | 2.5000 | 2.5000 | 70,076 |
01 Apr 2024 | 2.6700 | 2.6700 | 2.3800 | 2.5000 | 2.5000 | 103,415 |
28 Mar 2024 | 2.6000 | 2.8000 | 2.1000 | 2.8000 | 2.8000 | 261,125 |
27 Mar 2024 | 2.8500 | 2.8600 | 2.4700 | 2.6000 | 2.6000 | 226,248 |
26 Mar 2024 | 2.4500 | 2.9900 | 2.3900 | 2.9900 | 2.9900 | 161,752 |
25 Mar 2024 | 2.5000 | 2.6300 | 2.4500 | 2.4750 | 2.4750 | 55,970 |
22 Mar 2024 | 2.4700 | 2.6100 | 2.4100 | 2.5000 | 2.5000 | 49,556 |
21 Mar 2024 | 2.6700 | 2.6800 | 2.4500 | 2.5000 | 2.5000 | 61,510 |
20 Mar 2024 | 2.9900 | 2.9900 | 2.5900 | 2.6300 | 2.6300 | 88,665 |
19 Mar 2024 | 2.9900 | 2.9900 | 2.9200 | 2.9800 | 2.9800 | 40,865 |
18 Mar 2024 | 2.9000 | 2.9800 | 2.7400 | 2.9800 | 2.9800 | 142,242 |
15 Mar 2024 | 2.7000 | 2.7500 | 2.5100 | 2.5400 | 2.5400 | 33,494 |
14 Mar 2024 | 2.3400 | 2.7500 | 2.3400 | 2.4700 | 2.4700 | 25,421 |
13 Mar 2024 | 2.5000 | 2.5000 | 2.2400 | 2.2400 | 2.2400 | 7,979 |
12 Mar 2024 | 2.3200 | 2.5100 | 2.3200 | 2.4400 | 2.4400 | 21,655 |
11 Mar 2024 | 2.1900 | 2.4000 | 2.1900 | 2.3500 | 2.3500 | 9,008 |
08 Mar 2024 | 2.1000 | 2.1100 | 2.0500 | 2.1100 | 2.1100 | 3,792 |
07 Mar 2024 | 2.0200 | 2.1500 | 2.0100 | 2.1000 | 2.1000 | 7,698 |
06 Mar 2024 | 2.0200 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 5,204 |
05 Mar 2024 | 2.0700 | 2.1000 | 2.0500 | 2.0500 | 2.0500 | 4,195 |
04 Mar 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 8,883 |
01 Mar 2024 | 2.2000 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 10,302 |
29 Feb 2024 | 2.2200 | 2.3900 | 2.0200 | 2.1900 | 2.1900 | 19,595 |
28 Feb 2024 | 2.3000 | 2.3400 | 2.2200 | 2.2200 | 2.2200 | 5,090 |
27 Feb 2024 | 2.2200 | 2.3600 | 2.1700 | 2.3500 | 2.3500 | 7,634 |
26 Feb 2024 | 2.3000 | 2.3200 | 2.1100 | 2.2200 | 2.2200 | 10,061 |
23 Feb 2024 | 2.4500 | 2.4600 | 2.3000 | 2.3000 | 2.3000 | 13,230 |
22 Feb 2024 | 2.4800 | 2.5100 | 2.2700 | 2.4000 | 2.4000 | 16,101 |
21 Feb 2024 | 2.1000 | 2.4200 | 2.0600 | 2.3800 | 2.3800 | 25,317 |
20 Feb 2024 | 2.5500 | 2.5900 | 2.0200 | 2.1000 | 2.1000 | 25,135 |
16 Feb 2024 | 2.6400 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 17,032 |
15 Feb 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 12,920 |
14 Feb 2024 | 2.8400 | 2.8900 | 2.5200 | 2.6100 | 2.6100 | 24,824 |
13 Feb 2024 | 2.9900 | 2.9900 | 2.8000 | 2.9000 | 2.9000 | 21,690 |
12 Feb 2024 | 3.1000 | 3.2900 | 2.9000 | 2.9000 | 2.9000 | 19,936 |
09 Feb 2024 | 2.9400 | 3.0900 | 2.9300 | 3.0900 | 3.0900 | 14,212 |
08 Feb 2024 | 2.9500 | 3.0500 | 2.8800 | 2.9100 | 2.9100 | 105,122 |
07 Feb 2024 | 2.8500 | 3.1100 | 2.8400 | 2.9000 | 2.9000 | 140,616 |
06 Feb 2024 | 2.6200 | 2.7500 | 2.6200 | 2.7200 | 2.7200 | 29,539 |
05 Feb 2024 | 2.6000 | 2.6000 | 2.4200 | 2.5500 | 2.5500 | 56,808 |
02 Feb 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 7,589 |
01 Feb 2024 | 2.6000 | 2.6000 | 2.5750 | 2.6000 | 2.6000 | 45,949 |
31 Jan 2024 | 2.5000 | 2.6000 | 2.4900 | 2.5500 | 2.5500 | 73,902 |
30 Jan 2024 | 2.6000 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 13,350 |
29 Jan 2024 | 2.6000 | 2.7200 | 2.5500 | 2.6000 | 2.6000 | 15,287 |
26 Jan 2024 | 2.5500 | 2.6500 | 2.5000 | 2.6000 | 2.6000 | 14,837 |
25 Jan 2024 | 2.7200 | 2.7500 | 2.5500 | 2.5500 | 2.5500 | 36,362 |
24 Jan 2024 | 2.8300 | 2.8500 | 2.7000 | 2.7200 | 2.7200 | 24,682 |
23 Jan 2024 | 2.6000 | 2.8300 | 2.6000 | 2.8300 | 2.8300 | 25,889 |
22 Jan 2024 | 2.7000 | 2.7500 | 2.6200 | 2.6200 | 2.6200 | 15,785 |
19 Jan 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 18,178 |
18 Jan 2024 | 2.8500 | 2.8500 | 2.6900 | 2.7000 | 2.7000 | 22,361 |
17 Jan 2024 | 2.8100 | 2.8800 | 2.7600 | 2.8500 | 2.8500 | 33,496 |
16 Jan 2024 | 2.9000 | 3.0000 | 2.7500 | 2.8500 | 2.8500 | 85,938 |
15 Jan 2024 | 2.5000 | 2.9800 | 2.5000 | 2.9000 | 2.9000 | 40,436 |
12 Jan 2024 | 2.1500 | 2.7000 | 1.9800 | 2.4600 | 2.4600 | 136,822 |
11 Jan 2024 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | 2.0500 | 8,586 |
10 Jan 2024 | 2.0000 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 36,723 |
09 Jan 2024 | 1.7200 | 1.9800 | 1.7200 | 1.9000 | 1.9000 | 29,835 |
08 Jan 2024 | 1.6000 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 30,306 |
05 Jan 2024 | 1.5200 | 1.6600 | 1.5100 | 1.5800 | 1.5800 | 41,716 |
04 Jan 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 6,140 |
03 Jan 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5100 | 1.5100 | 5,607 |
02 Jan 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 14,983 |
29 Dec 2023 | 1.5300 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 15,426 |
28 Dec 2023 | 1.4700 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 22,247 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |